Canada markets close in 3 hours 11 minutes

Tilray Brands, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0012+0.1312 (+4.57%)
As of 12:49PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20222.95003.05702.93003.00123.001210,419,904
Oct 03, 20222.79002.90002.73002.87002.870014,555,000
Sept 30, 20222.84002.92002.75002.75002.750011,770,600
Sept 29, 20222.96002.97002.81002.86002.860011,798,500
Sept 28, 20222.83003.03002.79003.01003.010014,257,900
Sept 27, 20222.79002.88002.72002.80002.800017,735,700
Sept 26, 20222.70002.94002.67002.70002.700019,229,200
Sept 23, 20222.75002.78002.65002.72002.720021,019,000
Sept 22, 20222.99003.00002.80002.80002.800021,214,600
Sept 21, 20223.10003.14002.98002.98002.980019,437,400
Sept 20, 20223.16003.21003.08003.08003.080012,245,100
Sept 19, 20223.18003.23003.12003.22003.220010,885,600
Sept 16, 20223.33003.34003.17003.19003.190014,513,700
Sept 15, 20223.36003.52003.33003.39003.390016,737,100
Sept 14, 20223.30003.39003.27003.38003.380010,032,800
Sept 13, 20223.34003.41003.30003.32003.320014,507,800
Sept 12, 20223.42003.53003.37003.49003.490014,253,400
Sept 09, 20223.35003.49003.33003.40003.400018,718,600
Sept 08, 20223.18003.30003.12003.30003.300018,047,300
Sept 07, 20223.18003.32003.14003.22003.220026,637,100
Sept 06, 20223.41003.41003.16003.17003.170023,649,800
Sept 02, 20223.68003.68003.35003.36003.360022,799,700
Sept 01, 20223.73003.77003.51003.58003.580017,013,200
Aug 31, 20223.77003.83003.69003.80003.800015,377,000
Aug 30, 20223.95003.96003.69003.73003.730017,028,300
Aug 29, 20223.78004.00003.71003.89003.890017,979,400
Aug 26, 20224.06004.08003.80003.83003.830021,520,100
Aug 25, 20223.82004.19003.76004.12004.120035,868,400
Aug 24, 20223.62003.81003.54003.76003.760019,850,000
Aug 23, 20223.62003.69003.52003.58003.580015,152,900
Aug 22, 20223.66003.66003.51003.54003.540021,924,800
Aug 19, 20223.91003.98003.71003.74003.740024,832,200
Aug 18, 20224.09004.11003.92004.03004.030019,964,200
Aug 17, 20224.20004.52004.05004.06004.060046,225,300
Aug 16, 20224.33004.48004.12004.20004.200043,558,100
Aug 15, 20224.00004.38003.99004.29004.290041,284,800
Aug 12, 20223.96004.06003.83004.03004.030023,529,400
Aug 11, 20224.18004.27003.85003.85003.850028,716,800
Aug 10, 20224.00004.13003.84004.06004.060030,106,100
Aug 09, 20224.17004.22003.82003.84003.840032,014,400
Aug 08, 20223.93004.43003.90004.30004.300048,097,500
Aug 05, 20223.88004.02003.80003.90003.900024,705,500
Aug 04, 20223.83004.14003.79004.03004.030028,701,000
Aug 03, 20223.97004.05003.80003.88003.880025,686,800
Aug 02, 20223.42003.95003.37003.90003.900036,341,700
Aug 01, 20223.55003.59003.41003.42003.420020,665,500
Jul 29, 20223.48003.67003.41003.65003.650023,686,800
Jul 28, 20223.30003.66003.28003.65003.650038,507,900
Jul 27, 20223.44003.45003.17003.26003.260032,419,700
Jul 26, 20223.49003.58003.36003.38003.380019,538,400
Jul 25, 20223.54003.65003.37003.54003.540022,597,800
Jul 22, 20223.73003.75003.46003.50003.500024,532,400
Jul 21, 20224.12004.16003.72003.75003.750052,847,600
Jul 20, 20223.55004.09003.53003.94003.940064,501,400
Jul 19, 20223.43003.67003.31003.56003.560040,156,300
Jul 18, 20223.37003.65003.31003.40003.400036,298,800
Jul 15, 20223.64003.72003.26003.30003.300036,462,700
Jul 14, 20223.17003.81003.08003.69003.690064,050,800
Jul 13, 20223.17003.26003.11003.22003.220012,552,900
Jul 12, 20223.18003.30003.13003.22003.220013,342,200
Jul 11, 20223.38003.45003.15003.15003.150012,988,500
Jul 08, 20223.49003.62003.41003.42003.420015,573,900
Jul 07, 20223.47003.59003.38003.58003.580015,944,500
Jul 06, 20223.22003.54003.22003.50003.500021,705,200
Jul 05, 20223.08003.24003.00003.24003.240018,074,900
Jul 01, 20223.12003.22003.06003.15003.150012,409,100
Jun 30, 20223.26003.27003.07003.12003.120023,981,700
Jun 29, 20223.42003.42003.27003.31003.310011,043,300
Jun 28, 20223.66003.72003.41003.44003.440017,771,300
Jun 27, 20223.63003.68003.51003.64003.640012,514,900
Jun 24, 20223.65003.72003.51003.61003.610021,919,100
Jun 23, 20223.23003.58003.14003.58003.580026,401,000
Jun 22, 20223.20003.35003.19003.21003.210015,014,600
Jun 21, 20223.30003.37003.25003.27003.270014,347,400
Jun 17, 20223.10003.29003.08003.20003.200018,003,900
Jun 16, 20223.11003.14003.02003.11003.110020,402,400
Jun 15, 20223.19003.26003.04003.20003.200030,640,800
Jun 14, 20223.15003.32003.10003.16003.160021,306,000
Jun 13, 20223.21003.33003.11003.12003.120027,294,000
Jun 10, 20223.53003.57003.37003.38003.380027,041,700
Jun 09, 20223.87003.89003.63003.63003.630028,872,500
Jun 08, 20224.00004.11003.88003.90003.900025,811,400
Jun 07, 20223.95004.06003.91004.03004.030023,198,600
Jun 06, 20224.26004.30003.95003.96003.960031,186,300
Jun 03, 20224.36004.41004.15004.20004.200017,549,000
Jun 02, 20224.18004.53004.15004.44004.440024,707,000
Jun 01, 20224.50004.54004.16004.18004.180022,864,900
May 31, 20224.52004.60004.37004.49004.490019,970,400
May 27, 20224.61004.68004.34004.55004.550030,423,000
May 26, 20224.39004.75004.35004.66004.660017,103,500
May 25, 20224.28004.47004.26004.42004.420017,127,100
May 24, 20224.40004.43004.24004.26004.260014,462,500
May 23, 20224.74004.75004.45004.49004.490019,350,600
May 20, 20224.93004.96004.55004.72004.720020,280,500
May 19, 20224.78004.97004.69004.86004.860021,098,700
May 18, 20225.01005.17004.76004.79004.790023,769,100
May 17, 20224.98005.17004.89005.14005.140025,498,100
May 16, 20224.59005.07004.47004.88004.880033,265,800
May 13, 20224.52004.71004.50004.54004.540026,091,900
May 12, 20224.00004.50003.89004.44004.440039,737,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...